Olive Resource Capital Inc. (TSXV:OC)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Jul 4, 2025, 4:00 PM EDT
Olive Resource Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 45,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 392,400 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 313,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 93,000 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 157,000 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 43,100 |
| Jun 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 311,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 55,000 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 458,800 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 45,000 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 206,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 582,100 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 161,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 109,000 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 8,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 222,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 16,200 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 123,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,100 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 1,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |